Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-1.83 (-1.06%)
At close: 04:00PM EDT
171.29 -0.19 (-0.11%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C002050002024-03-28 12:28PM EDT2024-03-280.010.000.010.00-13,033115.63%
AAPL240405C002050002024-03-26 9:58AM EDT2024-04-050.010.000.010.00-11,91740.63%
AAPL240412C002050002024-03-28 10:47AM EDT2024-04-120.010.010.02-0.01-50.00%21,80333.01%
AAPL240419C002050002024-03-28 3:48PM EDT2024-04-190.030.030.05-0.01-25.00%38621,71430.66%
AAPL240426C002050002024-03-28 3:25PM EDT2024-04-260.050.040.06-0.02-28.57%1358627.54%
AAPL240503C002050002024-03-28 3:35PM EDT2024-05-030.130.100.14-0.03-18.75%808127.98%
AAPL240517C002050002024-03-28 3:48PM EDT2024-05-170.230.210.25-0.05-17.86%1837,46026.27%
AAPL240621C002050002024-03-28 3:51PM EDT2024-06-210.670.620.70-0.08-10.67%64820,18724.90%
AAPL240719C002050002024-03-28 3:19PM EDT2024-07-190.980.921.01-0.11-10.09%805,32623.65%
AAPL240816C002050002024-03-28 3:42PM EDT2024-08-161.611.581.64-0.11-6.40%3695,17724.20%
AAPL240920C002050002024-03-28 3:57PM EDT2024-09-202.172.162.22-0.14-6.06%1218,26823.78%
AAPL241018C002050002024-03-28 3:42PM EDT2024-10-182.772.682.79-0.14-4.81%721,64923.84%
AAPL241115C002050002024-03-27 3:25PM EDT2024-11-153.503.503.70-0.35-9.09%923324.76%
AAPL241220C002050002024-03-28 3:58PM EDT2024-12-204.454.454.55-0.30-6.32%1236,37825.03%
AAPL250117C002050002024-03-28 3:57PM EDT2025-01-175.204.955.20-0.25-4.59%5315,44625.16%
AAPL250321C002050002024-03-28 3:47PM EDT2025-03-216.906.657.00-0.07-1.00%447,34226.05%
AAPL250620C002050002024-03-28 12:05PM EDT2025-06-209.259.009.65-0.48-4.93%115,99527.22%
AAPL250919C002050002024-03-26 1:08PM EDT2025-09-1911.5511.2012.050.00-436427.94%
AAPL251219C002050002024-03-28 2:23PM EDT2025-12-1914.1013.6514.50-0.32-2.22%111,08628.71%
AAPL260116C002050002024-03-27 11:49AM EDT2026-01-1614.4014.4515.00-0.65-4.32%174328.66%
AAPL260618C002050002024-03-28 3:45PM EDT2026-06-1818.4017.7018.80-0.55-2.90%337,44829.64%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P002050002024-03-27 1:49PM EDT2024-03-2832.5532.0034.700.00-23262.99%
AAPL240405P002050002024-03-20 2:07PM EDT2024-04-0528.0033.1035.500.00-1079.00%
AAPL240412P002050002024-03-26 3:25PM EDT2024-04-1234.4432.7533.400.00-100.00%
AAPL240419P002050002024-03-26 3:25PM EDT2024-04-1934.4631.8535.300.00-1161.61%
AAPL240426P002050002024-03-26 3:25PM EDT2024-04-2634.5432.9033.500.00-1730.00%
AAPL240517P002050002024-03-28 3:10PM EDT2024-05-1732.8531.1535.300.00-31241.38%
AAPL240621P002050002024-03-28 3:57PM EDT2024-06-2133.1032.7035.40+1.45+4.58%1,70030032.41%
AAPL240719P002050002024-03-28 2:54PM EDT2024-07-1933.0031.6035.35+1.35+4.27%1825827.93%
AAPL240816P002050002024-01-31 1:37PM EDT2024-08-1621.3025.3525.950.00-1312650.00%
AAPL240920P002050002024-03-22 10:14AM EDT2024-09-2033.7032.7533.800.00-13,45714.48%
AAPL241018P002050002024-03-08 11:17AM EDT2024-10-1833.6531.6535.450.00-1021.18%
AAPL241115P002050002024-03-27 1:13PM EDT2024-11-1533.2931.7035.600.00-1220.34%
AAPL241220P002050002024-03-26 1:50PM EDT2024-12-2034.6033.3035.000.00-151,39117.14%
AAPL250117P002050002024-03-28 9:32AM EDT2025-01-1733.7033.5034.45+0.73+2.21%53,42714.44%
AAPL250321P002050002024-03-21 3:58PM EDT2025-03-2134.3233.4035.350.00-12015.77%
AAPL250620P002050002024-03-07 2:57PM EDT2025-06-2035.7034.1536.800.00-42,59317.08%
AAPL250919P002050002024-03-05 12:42PM EDT2025-09-1936.7033.9537.400.00-28116.59%
AAPL251219P002050002024-03-28 2:46PM EDT2025-12-1936.2035.2037.20-0.93-2.50%101,35415.06%
AAPL260116P002050002024-03-20 12:12PM EDT2026-01-1633.1535.5537.450.00-2364015.10%
AAPL260618P002050002024-03-22 2:09PM EDT2026-06-1836.6036.4038.700.00-14915.21%